MFA Financial

NYS:MFA.N, US55272X6076
+ MFA Financial op mijn watchlist
9,570 22:00
-0,560 (-5,53%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 10,620 10,430 10,380
10,650 1.125.292 -0,210 -1,97%
04 mrt 10,300 10,530 10,200
10,680 1.260.758 +0,100 +0,96%
05 mrt 10,560 10,630 10,530
10,675 815.330 +0,100 +0,95%
06 mrt 10,665 10,640 10,604
10,900 1.389.874 +0,010 +0,09%
07 mrt 10,680 10,920 10,635
11,025 915.926 +0,280 +2,63%
10 mrt 10,897 10,880 10,795
11,070 1.259.261 -0,040 -0,37%
11 mrt 10,900 10,670 10,530
10,920 1.117.306 -0,210 -1,93%
12 mrt 10,720 10,680 10,580
10,740 1.112.048 +0,010 +0,09%
13 mrt 10,680 10,630 10,630
10,850 655.700 -0,050 -0,47%
14 mrt 10,729 10,890 10,670
10,890 824.844 +0,260 +2,45%
17 mrt 10,895 10,910 10,795
10,965 1.421.869 +0,020 +0,18%
18 mrt 10,900 10,980 10,870
11,030 656.515 +0,070 +0,64%
19 mrt 11,000 10,960 10,870
11,020 638.311 -0,020 -0,18%
20 mrt 10,920 11,000 10,900
11,080 711.431 +0,040 +0,36%
21 mrt 10,930 10,870 10,850
11,075 2.206.003 -0,130 -1,18%
24 mrt 10,975 10,940 10,865
10,990 953.600 +0,070 +0,64%
25 mrt 10,960 10,830 10,775
11,000 1.057.123 -0,110 -1,01%
26 mrt 10,820 10,810 10,640
10,820 1.463.815 -0,020 -0,18%
27 mrt 10,810 10,740 10,720
10,890 834.028 -0,070 -0,65%
28 mrt 10,750 10,565 10,440
10,750 1.342.823 -0,175 -1,63%
31 mrt 10,140 10,260 9,940
10,325 1.164.761 -0,305 -2,89%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront